SK Square Co., Ltd. (KRX:402340)
South Korea
· Delayed Price · Currency is KRW 509,000
-44,000 (-7.96%)
At close: Mar 9, 2026
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 498,500.00 | 512,000.00 | 485,500.00 | 509,000.00 | 509,000.00 | -7.96% | 742,286 |
| Mar 6, 2026 | 539,000.00 | 554,000.00 | 520,500.00 | 553,000.00 | 553,000.00 | -2.30% | 577,798 |
| Mar 5, 2026 | 583,000.00 | 594,000.00 | 554,000.00 | 566,000.00 | 566,000.00 | 11.64% | 782,229 |
| Mar 4, 2026 | 549,000.00 | 579,000.00 | 489,000.00 | 507,000.00 | 507,000.00 | -12.74% | 1,137,144 |
| Mar 3, 2026 | 642,000.00 | 643,000.00 | 578,000.00 | 581,000.00 | 581,000.00 | -9.92% | 694,465 |
| Feb 27, 2026 | 654,000.00 | 676,000.00 | 636,000.00 | 645,000.00 | 645,000.00 | -5.01% | 999,987 |
| Feb 26, 2026 | 659,000.00 | 681,000.00 | 648,000.00 | 679,000.00 | 679,000.00 | 4.95% | 771,014 |
| Feb 25, 2026 | 630,000.00 | 660,000.00 | 621,000.00 | 647,000.00 | 647,000.00 | 4.86% | 667,553 |
| Feb 24, 2026 | 577,000.00 | 634,000.00 | 572,000.00 | 617,000.00 | 617,000.00 | 6.38% | 711,778 |
| Feb 23, 2026 | 590,000.00 | 597,000.00 | 564,000.00 | 580,000.00 | 580,000.00 | - | 547,334 |
| Feb 20, 2026 | 566,000.00 | 585,000.00 | 547,000.00 | 580,000.00 | 580,000.00 | 2.47% | 731,445 |
| Feb 19, 2026 | 589,000.00 | 590,000.00 | 562,000.00 | 566,000.00 | 566,000.00 | 1.43% | 491,091 |
| Feb 13, 2026 | 565,000.00 | 586,000.00 | 557,000.00 | 558,000.00 | 558,000.00 | -2.11% | 457,489 |
| Feb 12, 2026 | 555,000.00 | 570,000.00 | 548,000.00 | 570,000.00 | 570,000.00 | 7.14% | 698,518 |
| Feb 11, 2026 | 540,000.00 | 542,000.00 | 523,000.00 | 532,000.00 | 532,000.00 | -2.03% | 395,919 |
| Feb 10, 2026 | 570,000.00 | 574,000.00 | 538,000.00 | 543,000.00 | 543,000.00 | -3.55% | 491,639 |
| Feb 9, 2026 | 548,000.00 | 577,000.00 | 543,000.00 | 563,000.00 | 563,000.00 | 9.53% | 873,779 |
| Feb 6, 2026 | 510,000.00 | 523,000.00 | 492,000.00 | 514,000.00 | 514,000.00 | -3.75% | 1,162,943 |
| Feb 5, 2026 | 523,000.00 | 561,000.00 | 523,000.00 | 534,000.00 | 534,000.00 | -6.15% | 1,076,986 |
| Feb 4, 2026 | 542,000.00 | 576,000.00 | 532,000.00 | 569,000.00 | 569,000.00 | 4.21% | 825,682 |
| Feb 3, 2026 | 542,000.00 | 549,000.00 | 522,000.00 | 546,000.00 | 546,000.00 | 8.12% | 932,883 |
| Feb 2, 2026 | 537,000.00 | 557,000.00 | 493,500.00 | 505,000.00 | 505,000.00 | -11.40% | 1,284,474 |
| Jan 30, 2026 | 524,000.00 | 581,000.00 | 520,000.00 | 570,000.00 | 570,000.00 | 7.34% | 884,443 |
| Jan 29, 2026 | 528,000.00 | 536,000.00 | 500,000.00 | 531,000.00 | 531,000.00 | 5.36% | 753,394 |
| Jan 28, 2026 | 482,000.00 | 507,000.00 | 476,500.00 | 504,000.00 | 504,000.00 | 6.55% | 536,054 |
| Jan 27, 2026 | 444,500.00 | 483,500.00 | 436,500.00 | 473,000.00 | 473,000.00 | 7.26% | 581,298 |
| Jan 26, 2026 | 442,500.00 | 447,000.00 | 435,000.00 | 441,000.00 | 441,000.00 | -1.01% | 312,370 |
| Jan 23, 2026 | 451,000.00 | 451,500.00 | 434,500.00 | 445,500.00 | 445,500.00 | -0.22% | 320,101 |
| Jan 22, 2026 | 430,500.00 | 466,000.00 | 430,000.00 | 446,500.00 | 446,500.00 | 3.84% | 559,343 |
| Jan 21, 2026 | 422,000.00 | 438,000.00 | 413,500.00 | 430,000.00 | 430,000.00 | 0.70% | 405,672 |
| Jan 20, 2026 | 431,000.00 | 439,000.00 | 424,000.00 | 427,000.00 | 427,000.00 | -1.95% | 371,510 |
| Jan 19, 2026 | 439,500.00 | 443,500.00 | 425,000.00 | 435,500.00 | 435,500.00 | -2.46% | 434,118 |
| Jan 16, 2026 | 430,500.00 | 452,000.00 | 424,500.00 | 446,500.00 | 446,500.00 | 3.96% | 501,455 |
| Jan 15, 2026 | 428,500.00 | 434,000.00 | 418,500.00 | 429,500.00 | 429,500.00 | -1.38% | 375,470 |
| Jan 14, 2026 | 430,000.00 | 437,000.00 | 420,000.00 | 435,500.00 | 435,500.00 | 2.11% | 352,280 |
| Jan 13, 2026 | 431,500.00 | 435,000.00 | 418,000.00 | 426,500.00 | 426,500.00 | -0.23% | 285,414 |
| Jan 12, 2026 | 436,500.00 | 440,000.00 | 418,500.00 | 427,500.00 | 427,500.00 | -0.70% | 345,201 |
| Jan 9, 2026 | 424,000.00 | 433,500.00 | 416,000.00 | 430,500.00 | 430,500.00 | - | 422,888 |
| Jan 8, 2026 | 425,000.00 | 446,000.00 | 420,500.00 | 430,500.00 | 430,500.00 | 0.23% | 674,037 |
| Jan 7, 2026 | 434,000.00 | 450,500.00 | 420,500.00 | 429,500.00 | 429,500.00 | -0.58% | 644,927 |
| Jan 6, 2026 | 409,500.00 | 434,500.00 | 402,500.00 | 432,000.00 | 432,000.00 | 3.85% | 569,814 |
| Jan 5, 2026 | 407,500.00 | 416,000.00 | 398,500.00 | 416,000.00 | 416,000.00 | 6.12% | 549,838 |
| Jan 2, 2026 | 368,500.00 | 392,000.00 | 364,500.00 | 392,000.00 | 392,000.00 | 6.52% | 423,146 |
| Dec 30, 2025 | 346,000.00 | 370,000.00 | 340,000.00 | 368,000.00 | 368,000.00 | 6.36% | 557,337 |
| Dec 29, 2025 | 345,500.00 | 350,000.00 | 340,500.00 | 346,000.00 | 346,000.00 | 3.44% | 370,251 |
| Dec 26, 2025 | 333,000.00 | 348,000.00 | 330,000.00 | 334,500.00 | 334,500.00 | 4.21% | 458,435 |
| Dec 24, 2025 | 315,000.00 | 323,000.00 | 312,500.00 | 321,000.00 | 321,000.00 | 1.90% | 215,171 |
| Dec 23, 2025 | 315,000.00 | 320,000.00 | 313,500.00 | 315,000.00 | 315,000.00 | - | 240,036 |
| Dec 22, 2025 | 303,000.00 | 318,000.00 | 300,500.00 | 315,000.00 | 315,000.00 | 8.43% | 350,840 |
| Dec 19, 2025 | 299,500.00 | 300,000.00 | 290,500.00 | 290,500.00 | 290,500.00 | - | 319,613 |
| Dec 18, 2025 | 278,000.00 | 296,000.00 | 273,500.00 | 290,500.00 | 290,500.00 | 2.65% | 339,355 |
| Dec 17, 2025 | 281,500.00 | 289,500.00 | 280,000.00 | 283,000.00 | 283,000.00 | 0.71% | 448,891 |
| Dec 16, 2025 | 285,000.00 | 293,500.00 | 281,000.00 | 281,000.00 | 281,000.00 | -3.93% | 329,491 |
| Dec 15, 2025 | 287,500.00 | 300,000.00 | 273,500.00 | 292,500.00 | 292,500.00 | -5.03% | 469,687 |
| Dec 12, 2025 | 310,500.00 | 317,000.00 | 304,000.00 | 308,000.00 | 308,000.00 | 0.16% | 201,487 |
| Dec 11, 2025 | 324,000.00 | 324,000.00 | 307,500.00 | 307,500.00 | 307,500.00 | -5.09% | 318,052 |
| Dec 10, 2025 | 325,000.00 | 333,000.00 | 318,000.00 | 324,000.00 | 324,000.00 | 0.31% | 439,546 |
| Dec 9, 2025 | 321,500.00 | 330,000.00 | 320,000.00 | 323,000.00 | 323,000.00 | 0.31% | 456,838 |
| Dec 8, 2025 | 301,500.00 | 322,500.00 | 299,000.00 | 322,000.00 | 322,000.00 | 6.62% | 517,651 |
| Dec 5, 2025 | 307,500.00 | 309,000.00 | 295,000.00 | 302,000.00 | 302,000.00 | -3.36% | 384,010 |
| Dec 4, 2025 | 304,500.00 | 312,500.00 | 293,000.00 | 312,500.00 | 312,500.00 | 0.64% | 437,580 |
| Dec 3, 2025 | 310,000.00 | 317,500.00 | 298,500.00 | 310,500.00 | 310,500.00 | 0.65% | 288,129 |
| Dec 2, 2025 | 308,500.00 | 313,000.00 | 301,000.00 | 308,500.00 | 308,500.00 | 2.15% | 504,155 |
| Dec 1, 2025 | 305,500.00 | 310,000.00 | 298,000.00 | 302,000.00 | 302,000.00 | 1.34% | 423,148 |
| Nov 28, 2025 | 304,500.00 | 305,500.00 | 295,000.00 | 298,000.00 | 298,000.00 | -1.00% | 389,766 |
| Nov 27, 2025 | 298,500.00 | 306,000.00 | 295,500.00 | 301,000.00 | 301,000.00 | 3.44% | 464,243 |
| Nov 26, 2025 | 294,000.00 | 295,000.00 | 285,000.00 | 291,000.00 | 291,000.00 | 0.17% | 534,218 |
| Nov 25, 2025 | 293,500.00 | 305,000.00 | 289,000.00 | 290,500.00 | 290,500.00 | 5.25% | 684,884 |
| Nov 24, 2025 | 272,500.00 | 284,000.00 | 265,500.00 | 276,000.00 | 276,000.00 | 3.76% | 1,043,297 |
| Nov 21, 2025 | 275,000.00 | 276,500.00 | 263,500.00 | 266,000.00 | 266,000.00 | -9.37% | 584,899 |
| Nov 20, 2025 | 300,500.00 | 311,000.00 | 292,500.00 | 293,500.00 | 293,500.00 | 3.71% | 660,057 |
| Nov 19, 2025 | 283,500.00 | 286,500.00 | 269,750.00 | 283,000.00 | 283,000.00 | -0.18% | 597,490 |
| Nov 18, 2025 | 292,000.00 | 298,500.00 | 281,500.00 | 283,500.00 | 283,500.00 | -6.90% | 721,593 |
| Nov 17, 2025 | 300,000.00 | 313,000.00 | 295,500.00 | 304,500.00 | 304,500.00 | 4.64% | 498,174 |
| Nov 14, 2025 | 299,000.00 | 304,500.00 | 289,500.00 | 291,000.00 | 291,000.00 | -10.05% | 595,985 |
| Nov 13, 2025 | 322,000.00 | 324,000.00 | 312,000.00 | 323,500.00 | 323,500.00 | 0.31% | 551,413 |
| Nov 12, 2025 | 315,000.00 | 324,500.00 | 308,500.00 | 322,500.00 | 322,500.00 | 3.53% | 752,525 |
| Nov 11, 2025 | 312,000.00 | 327,000.00 | 307,000.00 | 311,500.00 | 311,500.00 | 7.41% | 1,187,646 |
| Nov 10, 2025 | 282,500.00 | 302,500.00 | 279,000.00 | 290,000.00 | 290,000.00 | 3.94% | 544,410 |
| Nov 7, 2025 | 270,000.00 | 282,000.00 | 261,000.00 | 279,000.00 | 279,000.00 | 3.33% | 546,490 |
| Nov 6, 2025 | 266,000.00 | 279,000.00 | 250,000.00 | 270,000.00 | 270,000.00 | 3.85% | 652,957 |
| Nov 5, 2025 | 266,000.00 | 267,000.00 | 241,000.00 | 260,000.00 | 260,000.00 | -5.11% | 852,937 |
| Nov 4, 2025 | 278,500.00 | 282,500.00 | 265,500.00 | 274,000.00 | 274,000.00 | -3.01% | 520,765 |
| Nov 3, 2025 | 259,500.00 | 285,500.00 | 250,000.00 | 282,500.00 | 282,500.00 | 8.65% | 950,548 |
| Oct 31, 2025 | 274,000.00 | 283,500.00 | 251,500.00 | 260,000.00 | 260,000.00 | -7.47% | 820,516 |
| Oct 30, 2025 | 270,500.00 | 297,500.00 | 269,000.00 | 281,000.00 | 281,000.00 | 2.18% | 569,613 |
| Oct 29, 2025 | 274,000.00 | 282,000.00 | 266,500.00 | 275,000.00 | 275,000.00 | 1.10% | 600,207 |
| Oct 28, 2025 | 278,000.00 | 285,000.00 | 270,000.00 | 272,000.00 | 272,000.00 | -6.69% | 491,298 |
| Oct 27, 2025 | 284,500.00 | 295,000.00 | 282,500.00 | 291,500.00 | 291,500.00 | 7.56% | 611,042 |
| Oct 24, 2025 | 259,000.00 | 274,000.00 | 257,000.00 | 271,000.00 | 271,000.00 | 7.11% | 524,517 |
| Oct 23, 2025 | 250,500.00 | 258,500.00 | 242,500.00 | 253,000.00 | 253,000.00 | -2.13% | 521,837 |
| Oct 22, 2025 | 256,000.00 | 259,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | 0.98% | 406,816 |
| Oct 21, 2025 | 266,500.00 | 268,500.00 | 250,500.00 | 256,000.00 | 256,000.00 | -2.29% | 542,748 |
| Oct 20, 2025 | 261,500.00 | 263,500.00 | 250,000.00 | 262,000.00 | 262,000.00 | 1.75% | 404,341 |
| Oct 17, 2025 | 253,500.00 | 267,000.00 | 250,500.00 | 257,500.00 | 257,500.00 | - | 560,679 |
| Oct 16, 2025 | 238,500.00 | 259,500.00 | 238,500.00 | 257,500.00 | 257,500.00 | 5.75% | 632,288 |
| Oct 15, 2025 | 238,500.00 | 246,000.00 | 236,500.00 | 243,500.00 | 243,500.00 | 3.84% | 373,309 |
| Oct 14, 2025 | 244,500.00 | 253,500.00 | 229,500.00 | 234,500.00 | 234,500.00 | -4.48% | 461,033 |
| Oct 13, 2025 | 238,000.00 | 249,000.00 | 235,000.00 | 245,500.00 | 245,500.00 | -0.61% | 666,623 |
| Oct 10, 2025 | 245,000.00 | 255,000.00 | 240,500.00 | 247,000.00 | 247,000.00 | 3.78% | 1,339,989 |